Hooker Furnishings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	12.13	12.32	11.89	12.15	12.15	0.08%	67,992
May 1, 2026	12.43	12.43	11.79	12.14	12.14	-0.08%	33,826
Apr 30, 2026	11.98	12.81	11.78	12.15	12.15	-	167,306
Apr 29, 2026	12.21	12.49	11.76	12.15	12.15	-0.49%	51,087
Apr 28, 2026	12.96	12.96	11.75	12.21	12.21	-4.76%	75,273
Apr 27, 2026	12.89	13.58	12.50	12.82	12.82	1.10%	66,074
Apr 24, 2026	12.49	13.49	12.01	12.68	12.68	1.04%	74,446
Apr 23, 2026	12.80	12.89	12.47	12.55	12.55	-3.09%	15,553
Apr 22, 2026	13.37	13.55	12.82	12.95	12.95	-1.82%	14,252
Apr 21, 2026	12.96	13.62	12.96	13.19	13.19	1.93%	77,645
Apr 20, 2026	12.57	13.33	12.47	12.94	12.94	2.54%	57,914
Apr 17, 2026	12.70	13.35	12.27	12.62	12.62	0.16%	46,656
Apr 16, 2026	13.37	13.64	12.29	12.60	12.60	-11.58%	66,463
Apr 15, 2026	14.36	14.78	14.25	14.25	14.25	-1.93%	27,992
Apr 14, 2026	14.96	14.96	14.17	14.53	14.53	-1.69%	22,556
Apr 13, 2026	15.36	15.45	14.73	14.78	14.78	-3.52%	50,082
Apr 10, 2026	14.81	15.51	14.62	15.32	15.32	2.13%	23,651
Apr 9, 2026	13.22	15.28	13.09	15.00	15.00	13.21%	49,363
Apr 8, 2026	13.50	14.52	13.25	13.25	13.25	0.38%	59,975
Apr 7, 2026	13.76	13.76	12.98	13.20	13.20	-3.15%	19,129
Apr 6, 2026	13.34	13.99	13.29	13.63	13.63	1.19%	26,215
Apr 2, 2026	13.31	13.64	13.07	13.47	13.47	-0.15%	15,107
Apr 1, 2026	12.92	13.63	12.77	13.49	13.49	4.74%	22,884
Mar 31, 2026	13.30	13.64	12.85	12.88	12.88	-1.15%	30,202
Mar 30, 2026	12.26	13.26	12.26	13.03	13.03	6.37%	33,435
Mar 27, 2026	11.71	12.66	11.48	12.25	12.25	3.38%	44,208
Mar 26, 2026	11.52	12.06	11.41	11.85	11.85	1.46%	38,771
Mar 25, 2026	12.00	12.00	11.54	11.68	11.68	-0.76%	10,247
Mar 24, 2026	11.81	12.19	11.72	11.77	11.77	-1.51%	25,572
Mar 23, 2026	11.17	12.03	11.17	11.95	11.95	9.03%	24,518
Mar 20, 2026	11.31	11.31	10.87	10.96	10.96	-3.94%	126,709
Mar 19, 2026	11.32	11.53	11.00	11.41	11.41	0.35%	33,678
Mar 18, 2026	12.44	12.44	11.37	11.37	11.37	-7.18%	30,052
Mar 17, 2026	13.04	13.04	12.16	12.25	12.25	-4.45%	21,706
Mar 16, 2026	12.88	13.10	12.63	12.82	12.82	-1.91%	29,579
Mar 13, 2026	12.80	13.17	12.76	13.07	12.96	2.35%	29,682
Mar 12, 2026	12.99	13.17	12.51	12.77	12.66	-1.77%	99,144
Mar 11, 2026	12.90	13.13	12.58	13.00	12.89	-	33,059
Mar 10, 2026	12.50	13.17	12.48	13.00	12.89	2.77%	42,206
Mar 9, 2026	13.29	13.29	12.15	12.65	12.54	-5.74%	45,525
Mar 6, 2026	13.40	13.76	13.20	13.42	13.30	-1.76%	27,320
Mar 5, 2026	13.35	14.50	13.35	13.66	13.54	0.96%	29,459
Mar 4, 2026	13.50	14.13	13.44	13.53	13.41	0.37%	19,198
Mar 3, 2026	13.96	14.25	13.35	13.48	13.36	-4.26%	15,995
Mar 2, 2026	14.16	14.80	13.85	14.08	13.96	-1.81%	41,737
Feb 27, 2026	14.16	14.67	13.74	14.34	14.21	0.42%	28,706
Feb 26, 2026	14.23	14.54	14.00	14.28	14.15	0.28%	22,666
Feb 25, 2026	14.05	14.28	13.88	14.24	14.11	0.42%	25,833
Feb 24, 2026	14.37	14.74	14.10	14.18	14.06	-1.39%	21,799
Feb 23, 2026	14.70	14.81	14.29	14.38	14.25	-1.57%	45,815